| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.83 | 6.87 | -0.03 | -0.43% | 6.80 | 6.91 | 46652 | 3199.70 | 1.06% |
| 2025-04-02 | 6.93 | 6.90 | -0.03 | -0.43% | 6.87 | 6.98 | 38460 | 2664.48 | 0.88% |
| 2025-04-01 | 6.86 | 6.93 | 0.01 | 0.14% | 6.86 | 7.00 | 49987 | 3471.19 | 1.14% |
| 2025-03-31 | 6.90 | 6.92 | -0.13 | -1.84% | 6.75 | 7.04 | 85697 | 5890.74 | 1.95% |
| 2025-03-28 | 7.20 | 7.05 | -0.15 | -2.08% | 7.04 | 7.21 | 60481 | 4290.85 | 1.38% |
| 2025-03-27 | 7.17 | 7.20 | -0.02 | -0.28% | 7.03 | 7.36 | 103903 | 7450.12 | 2.37% |
| 2025-03-26 | 7.42 | 7.22 | -0.38 | -5.00% | 7.18 | 7.42 | 173387 | 12556.80 | 3.95% |
| 2025-03-25 | 7.01 | 7.60 | 0.56 | 7.95% | 6.88 | 7.74 | 256540 | 19025.78 | 5.85% |
| 2025-03-24 | 7.29 | 7.04 | -0.55 | -7.25% | 6.94 | 7.43 | 186611 | 13212.82 | 4.25% |
| 2025-03-21 | 7.70 | 7.59 | -0.12 | -1.56% | 7.52 | 7.72 | 60834 | 4635.11 | 1.39% |
| 2025-03-20 | 7.77 | 7.71 | -0.06 | -0.77% | 7.69 | 7.81 | 58244 | 4506.19 | 1.33% |
| 2025-03-19 | 7.91 | 7.77 | -0.17 | -2.14% | 7.74 | 7.93 | 69683 | 5440.03 | 1.59% |
| 2025-03-18 | 7.96 | 7.94 | -0.03 | -0.38% | 7.90 | 8.07 | 58160 | 4636.06 | 1.33% |
| 2025-03-17 | 8.00 | 7.97 | -0.02 | -0.25% | 7.94 | 8.09 | 65679 | 5242.14 | 1.50% |
| 2025-03-14 | 7.94 | 7.99 | 0.05 | 0.63% | 7.81 | 8.00 | 69104 | 5485.69 | 1.58% |
| 2025-03-13 | 8.14 | 7.94 | -0.20 | -2.46% | 7.80 | 8.15 | 87199 | 6925.23 | 1.99% |
| 2025-03-12 | 8.11 | 8.14 | 0.03 | 0.37% | 8.08 | 8.23 | 75504 | 6167.25 | 1.72% |
| 2025-03-11 | 8.19 | 8.11 | -0.12 | -1.46% | 8.02 | 8.19 | 67844 | 5485.70 | 1.55% |
| 2025-03-10 | 8.12 | 8.23 | 0.12 | 1.48% | 8.07 | 8.30 | 99208 | 8162.26 | 2.26% |
| 2025-03-07 | 8.13 | 8.11 | -0.08 | -0.98% | 8.06 | 8.29 | 117373 | 9605.48 | 2.68% |
| 2025-03-06 | 7.90 | 8.19 | 0.29 | 3.67% | 7.90 | 8.57 | 180284 | 14866.76 | 4.11% |
| 2025-03-05 | 7.81 | 7.90 | 0.10 | 1.28% | 7.73 | 7.91 | 94808 | 7431.12 | 2.16% |
| 2025-03-04 | 7.64 | 7.80 | 0.16 | 2.09% | 7.56 | 7.90 | 87297 | 6747.02 | 1.99% |
| 2025-03-03 | 7.74 | 7.64 | -0.14 | -1.80% | 7.59 | 7.85 | 98823 | 7624.82 | 2.25% |
| 2025-02-28 | 8.02 | 7.78 | -0.28 | -3.47% | 7.77 | 8.03 | 93683 | 7377.88 | 2.14% |
| 2025-02-27 | 8.32 | 8.06 | -0.19 | -2.30% | 7.88 | 8.40 | 139047 | 11267.34 | 3.17% |
| 2025-02-26 | 8.21 | 8.25 | 0.03 | 0.36% | 8.16 | 8.33 | 97660 | 8026.73 | 2.23% |
| 2025-02-25 | 8.37 | 8.22 | -0.29 | -3.41% | 8.18 | 8.37 | 138185 | 11417.24 | 3.15% |
| 2025-02-24 | 8.62 | 8.51 | -0.41 | -4.60% | 8.43 | 8.68 | 193859 | 16534.47 | 4.42% |
| 2025-02-21 | 8.80 | 8.92 | 0.10 | 1.13% | 8.56 | 9.04 | 218965 | 19324.29 | 4.99% |
| 2025-02-20 | 8.85 | 8.82 | -0.21 | -2.33% | 8.75 | 9.06 | 196785 | 17397.18 | 4.49% |
| 2025-02-19 | 8.55 | 9.03 | 0.48 | 5.61% | 8.55 | 9.20 | 314192 | 27992.60 | 7.16% |
| 2025-02-18 | 9.08 | 8.55 | -0.70 | -7.57% | 8.51 | 9.18 | 361067 | 31640.12 | 8.23% |
| 2025-02-17 | 8.80 | 9.25 | 0.84 | 9.99% | 8.78 | 9.25 | 413994 | 38007.22 | 9.44% |
| 2025-02-14 | 8.35 | 8.41 | 0.07 | 0.84% | 8.10 | 8.43 | 147097 | 12258.77 | 3.35% |
| 2025-02-13 | 8.39 | 8.34 | -0.05 | -0.60% | 8.30 | 8.49 | 94332 | 7908.30 | 2.15% |
| 2025-02-12 | 8.34 | 8.39 | 0.09 | 1.08% | 8.31 | 8.46 | 98304 | 8234.47 | 2.24% |
| 2025-02-11 | 8.45 | 8.30 | -0.15 | -1.78% | 8.25 | 8.56 | 151300 | 12652.95 | 3.45% |
| 2025-02-10 | 7.99 | 8.45 | 0.59 | 7.51% | 7.93 | 8.49 | 197918 | 16342.75 | 4.51% |
| 2025-02-07 | 7.75 | 7.86 | 0.11 | 1.42% | 7.69 | 8.00 | 167762 | 13179.20 | 3.82% |
| 2025-02-06 | 7.72 | 7.75 | 0.06 | 0.78% | 7.40 | 7.93 | 197595 | 15110.99 | 4.50% |
| 2025-02-05 | 7.50 | 7.69 | 0.32 | 4.34% | 7.39 | 7.73 | 137853 | 10515.25 | 3.14% |
| 2025-01-27 | 7.40 | 7.37 | -0.06 | -0.81% | 7.30 | 7.61 | 121721 | 9039.34 | 2.77% |
| 2025-01-24 | 7.04 | 7.43 | 0.00 | 0.00% | 6.96 | 7.62 | 301351 | 22138.90 | 6.87% |
| 2025-01-23 | 7.27 | 7.43 | -0.30 | -3.88% | 7.26 | 7.71 | 403504 | 29910.98 | 9.20% |
| 2025-01-22 | 7.73 | 7.73 | -0.86 | -10.01% | 7.73 | 7.73 | 21285 | 1645.33 | 0.49% |
| 2025-01-21 | 8.59 | 8.59 | -0.95 | -9.96% | 8.59 | 8.59 | 44099 | 3788.10 | 1.01% |
| 2025-01-20 | 9.48 | 9.54 | 0.87 | 10.03% | 9.40 | 9.54 | 63653 | 6066.19 | 1.45% |
| 2025-01-17 | 8.70 | 8.67 | -0.09 | -1.03% | 8.58 | 8.80 | 40403 | 3498.25 | 0.92% |
| 2025-01-16 | 8.74 | 8.76 | 0.04 | 0.46% | 8.67 | 8.96 | 51778 | 4560.59 | 1.18% |
| 2025-01-15 | 8.73 | 8.72 | 0.00 | 0.00% | 8.66 | 8.87 | 61592 | 5403.16 | 1.40% |
| 2025-01-14 | 8.50 | 8.72 | 0.30 | 3.56% | 8.47 | 8.73 | 65878 | 5686.05 | 1.50% |
| 2025-01-13 | 8.19 | 8.42 | 0.13 | 1.57% | 7.99 | 8.45 | 55472 | 4580.46 | 1.26% |
| 2025-01-10 | 8.69 | 8.29 | -0.41 | -4.71% | 8.26 | 8.78 | 74095 | 6270.18 | 1.69% |
| 2025-01-09 | 8.63 | 8.70 | 0.04 | 0.46% | 8.60 | 8.79 | 29804 | 2596.75 | 0.68% |
| 2025-01-08 | 8.75 | 8.66 | -0.04 | -0.46% | 8.40 | 8.84 | 49900 | 4304.57 | 1.14% |
| 2025-01-07 | 8.51 | 8.70 | 0.19 | 2.23% | 8.51 | 8.71 | 41004 | 3529.56 | 0.93% |
| 2025-01-06 | 8.62 | 8.51 | -0.12 | -1.39% | 8.18 | 8.70 | 75473 | 6393.21 | 1.72% |
| 2025-01-03 | 9.20 | 8.63 | -0.55 | -5.99% | 8.59 | 9.24 | 74354 | 6573.91 | 1.70% |
| 2025-01-02 | 9.32 | 9.18 | -0.10 | -1.08% | 9.08 | 9.52 | 68764 | 6405.68 | 1.57% |
| 2024-12-31 | 9.55 | 9.28 | -0.30 | -3.13% | 9.28 | 9.64 | 63661 | 6005.98 | 1.45% |
| 2024-12-30 | 9.75 | 9.58 | -0.11 | -1.14% | 9.40 | 9.79 | 65302 | 6243.90 | 1.49% |
| 2024-12-27 | 9.70 | 9.69 | 0.00 | 0.00% | 9.61 | 9.94 | 57024 | 5586.64 | 1.30% |
| 2024-12-26 | 9.60 | 9.69 | 0.12 | 1.25% | 9.60 | 9.75 | 57832 | 5589.70 | 1.32% |
| 2024-12-25 | 9.86 | 9.57 | -0.30 | -3.04% | 9.45 | 9.96 | 80401 | 7725.70 | 1.83% |
| 2024-12-24 | 10.02 | 9.87 | -0.18 | -1.79% | 9.76 | 10.11 | 88423 | 8750.43 | 2.02% |
| 2024-12-23 | 10.75 | 10.05 | -0.78 | -7.20% | 10.02 | 10.78 | 151807 | 15590.16 | 3.46% |
| 2024-12-20 | 10.75 | 10.83 | -0.01 | -0.09% | 10.68 | 11.15 | 99071 | 10781.44 | 2.26% |
| 2024-12-19 | 10.68 | 10.84 | 0.04 | 0.37% | 10.50 | 10.98 | 85546 | 9175.02 | 1.95% |
| 2024-12-18 | 10.69 | 10.80 | 0.25 | 2.37% | 10.41 | 10.99 | 118535 | 12757.34 | 2.70% |
| 2024-12-17 | 11.38 | 10.55 | -0.92 | -8.02% | 10.54 | 11.38 | 198720 | 21371.47 | 4.53% |
| 2024-12-16 | 11.25 | 11.47 | 0.21 | 1.87% | 11.17 | 11.50 | 184948 | 21065.54 | 4.22% |
| 2024-12-13 | 11.20 | 11.26 | -0.06 | -0.53% | 11.10 | 11.50 | 132167 | 14959.79 | 3.01% |
| 2024-12-12 | 11.44 | 11.32 | -0.03 | -0.26% | 11.28 | 11.67 | 201820 | 23061.12 | 4.60% |
| 2024-12-11 | 11.20 | 11.35 | 0.15 | 1.34% | 11.16 | 11.43 | 158299 | 17897.95 | 3.61% |
| 2024-12-10 | 11.30 | 11.20 | 0.19 | 1.73% | 10.97 | 11.34 | 165873 | 18527.96 | 3.78% |
| 2024-12-09 | 11.11 | 11.01 | -0.21 | -1.87% | 10.94 | 11.35 | 104307 | 11577.53 | 2.38% |
| 2024-12-06 | 11.23 | 11.22 | 0.15 | 1.36% | 11.16 | 11.45 | 149722 | 16912.89 | 3.41% |
| 2024-12-05 | 10.93 | 11.07 | 0.19 | 1.75% | 10.81 | 11.15 | 88489 | 9785.32 | 2.02% |
| 2024-12-04 | 11.12 | 10.88 | -0.29 | -2.60% | 10.78 | 11.20 | 105101 | 11564.74 | 2.40% |
国新文化(600636)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
